787.7
-1.4 (-0.18%)
株価：2025/08/22 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ブルームバーグ米国投資適格社債（１－１０年）インデの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 835.9 | 841 | 835.9 | 838.8 | +3.5 | +0.4% | 3,850 |
| 2023/03/10 | 831.2 | 835.3 | 831.2 | 835.3 | +4.3 | +0.5% | 1,680 |
| 2023/03/09 | 830.1 | 831.2 | 830.1 | 831 | -0.8 | -0.1% | 1,790 |
| 2023/03/08 | 834.8 | 834.8 | 831 | 831.8 | -3.8 | -0.5% | 3,510 |
| 2023/03/07 | 837 | 837 | 833.9 | 835.6 | -0.8 | -0.1% | 1,120 |
| 2023/03/06 | 836.5 | 836.9 | 833.8 | 836.4 | -0.1 | ±0% | 2,940 |
| 2023/03/03 | 839.2 | 839.2 | 836 | 836.5 | -0.4 | ±0% | 3,150 |
| 2023/03/02 | 841.2 | 841.2 | 835.6 | 836.9 | -4.1 | -0.5% | 3,500 |
| 2023/03/01 | 843.3 | 843.3 | 838.6 | 841 | +0.9 | +0.1% | 2,800 |
| 2023/02/28 | 843.5 | 843.5 | 840 | 840.1 | -1 | -0.1% | 4,270 |
| 2023/02/27 | 850 | 850 | 841.1 | 841.1 | -4.2 | -0.5% | 2,710 |
| 2023/02/24 | 847 | 847 | 844.9 | 845.3 | +1.9 | +0.2% | 2,630 |
| 2023/02/22 | 844.3 | 844.3 | 842 | 843.4 | -3.7 | -0.4% | 1,700 |
| 2023/02/21 | 848.6 | 848.6 | 845 | 847.1 | -0.8 | -0.1% | 3,720 |
| 2023/02/20 | 849.3 | 849.3 | 845.3 | 847.9 | +1.4 | +0.2% | 2,760 |
| 2023/02/17 | 848 | 848 | 846.3 | 846.5 | -4.1 | -0.5% | 1,810 |
| 2023/02/16 | 850 | 850.6 | 849.3 | 850.6 | -0.8 | -0.1% | 1,910 |
| 2023/02/15 | 851 | 851.5 | 851 | 851.4 | -2.7 | -0.3% | 720 |
| 2023/02/14 | 852.5 | 854.1 | 852.5 | 854.1 | +0.8 | +0.1% | 2,690 |
| 2023/02/13 | 855 | 855.6 | 853 | 853.3 | -3 | -0.4% | 950 |
| 2023/02/10 | 856.1 | 856.3 | 855.9 | 856.3 | -2.9 | -0.3% | 1,280 |
| 2023/02/09 | 860.4 | 860.4 | 859.1 | 859.2 | -0.1 | ±0% | 240 |
| 2023/02/08 | 859.9 | 859.9 | 858.6 | 859.3 | -0.2 | ±0% | 680 |
| 2023/02/07 | 860 | 860 | 857.7 | 859.5 | -2.7 | -0.3% | 2,470 |
| 2023/02/06 | 864.6 | 864.6 | 862.1 | 862.2 | -7.6 | -0.9% | 2,510 |
| 2023/02/03 | 869.5 | 870 | 869.3 | 869.8 | +3.4 | +0.4% | 1,260 |
| 2023/02/02 | 866 | 867.5 | 866 | 866.4 | +5.3 | +0.6% | 5,700 |
| 2023/02/01 | 860.5 | 863.3 | 860.5 | 861.1 | +0.3 | ±0% | 2,510 |
| 2023/01/31 | 862 | 862 | 860.8 | 860.8 | -1.7 | -0.2% | 310 |
| 2023/01/30 | 877.5 | 877.5 | 862 | 862.5 | ±0 | ±0% | 590 |
| 2023/01/27 | 863.8 | 863.8 | 862.5 | 862.5 | -2.2 | -0.3% | 3,420 |
| 2023/01/26 | 861.4 | 864.7 | 861.4 | 864.7 | +3.6 | +0.4% | 79,620 |
| 2023/01/25 | 861.1 | 861.1 | 861.1 | 861.1 | ±0 | ±0% | 30 |
| 2023/01/24 | 863.2 | 863.2 | 860.1 | 861.1 | -1.6 | -0.2% | 1,890 |
| 2023/01/23 | 864 | 864 | 861.5 | 862.7 | -0.3 | ±0% | 400 |
| 2023/01/20 | 864.9 | 865.2 | 863 | 863 | -1.9 | -0.2% | 150 |
| 2023/01/19 | 865.9 | 867 | 863.9 | 864.9 | +5.6 | +0.7% | 2,660 |
| 2023/01/18 | 859.2 | 862.4 | 859.2 | 859.3 | +0.2 | ±0% | 40 |
| 2023/01/17 | 859.8 | 859.8 | 858.8 | 859.1 | -1.7 | -0.2% | 3,110 |
| 2023/01/16 | 864.3 | 864.3 | 860.7 | 860.8 | -0.5 | -0.1% | 1,430 |
| 2023/01/13 | 861.2 | 861.9 | 860.5 | 861.3 | +3.6 | +0.4% | 3,290 |
| 2023/01/12 | 860.7 | 860.7 | 856.6 | 857.7 | +2.2 | +0.3% | 1,960 |
| 2023/01/11 | 856.5 | 856.5 | 854.6 | 855.5 | -0.8 | -0.1% | 1,840 |
| 2023/01/10 | 864.9 | 864.9 | 854.9 | 856.3 | +6.4 | +0.8% | 2,470 |
| 2023/01/06 | 862.1 | 862.1 | 848.8 | 849.9 | -5.2 | -0.6% | 1,430 |
| 2023/01/05 | 857.3 | 882 | 848.7 | 855.1 | +5.6 | +0.7% | 82,690 |
| 2023/01/04 | 846 | 849.5 | 846 | 849.5 | +3.5 | +0.4% | 5,630 |
| 2022/12/30 | 848.6 | 848.6 | 845.8 | 846 | +1.4 | +0.2% | 2,740 |
| 2022/12/29 | 846.5 | 846.7 | 844.6 | 844.6 | -2.1 | -0.2% | 1,070 |
| 2022/12/28 | 847 | 847.1 | 846.3 | 846.7 | -2 | -0.2% | 530 |
601～
650
件表示中 / 1504件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
